ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Tuesday, July 21st, 2026

$ 164.12

+1.43 +0.88%

Open: 163.56
High: 164.26
Low: 163.19
Volume: 966,624
Previous Close on Monday, July 20th, 2026

$ 162.69

-0.34 -0.21%

Open: 163.81
High: 164.17
Low: 162.59
Volume: 1,197,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 163.56 164.26 163.19 164.12 966,624 +1.43 +0.88
2026-07-20 163.81 164.17 162.59 162.69 1,197,537 -0.34 -0.21
2026-07-17 162.54 163.92 162.44 163.03 1,971,782 -1.59 -0.97
2026-07-16 165.01 165.43 163.98 164.62 1,417,739 -0.82 -0.50
2026-07-15 165.32 165.69 164.44 165.44 957,844 +0.56 +0.34
2026-07-14 164.73 165.21 164.21 164.88 1,209,389 +0.68 +0.41
2026-07-13 164.91 165.31 163.98 164.20 1,591,468 -1.35 -0.82
2026-07-10 165.08 165.65 164.09 165.55 1,462,112 +0.56 +0.34
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 165.69
On 2026-07-15		 162.44
On 2026-07-17		 -0.76 -0.46 165.69
On 2026-07-15		 162.44
On 2026-07-17		 -1.96 163.98
10D 165.69
On 2026-07-15		 162.23
On 2026-07-08		 0.00 0.00 165.69
On 2026-07-15		 162.44
On 2026-07-17		 -1.96 164.31
20D 165.69
On 2026-07-15		 159.86
On 2026-06-26		 0.80 0.49 165.69
On 2026-07-15		 162.44
On 2026-07-17		 -1.96 163.59
WTD 164.26
On 2026-07-21		 162.59
On 2026-07-20		 1.09 0.67 164.17
On 2026-07-20		 164.17
On 2026-07-20		 0.00 163.41
MTD 165.69
On 2026-07-15		 162.23
On 2026-07-08		 -0.15 -0.09 165.69
On 2026-07-15		 162.44
On 2026-07-17		 -1.96 164.29
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
FBRT

Franklin BSP Realty Trust Inc.

7.97 +0.08 +1.01 992,692
MOAT

VanEck Vectors Morningstar Wide Moat ETF

104.99 -1.15 -1.08 926,315
OZK

Bank OZK

50.78 -0.65 -1.26 1,674,198
REGN

Regeneron Pharmaceuticals Inc.

675.19 +3.04 +0.45 50,028
ITOT

iShares Core S&P Total U.S. Stock Market ETF

164.12 +1.43 +0.88 966,624